Tevogen Bio Holdings Inc. (TVGN)

NASDAQ: TVGN · Real-Time Price · USD

Compare

0.4006

-0.0211 (-5.00%)

At close: Dec 5, 2025, 4:00 PM EST

0.4100

+0.0094 (2.35%)

After-hours: Dec 5, 2025, 7:00 PM EST

Tevogen Bio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.43	0.45	0.40	0.40	0.40	-5.00%	327,910
Dec 4, 2025	0.41	0.43	0.41	0.42	0.42	-1.38%	240,608
Dec 3, 2025	0.39	0.43	0.39	0.43	0.43	11.01%	259,358
Dec 2, 2025	0.41	0.43	0.39	0.39	0.39	-4.72%	356,740
Dec 1, 2025	0.45	0.45	0.40	0.40	0.40	-8.36%	496,693
Nov 28, 2025	0.50	0.50	0.44	0.44	0.44	-8.27%	326,182
Nov 26, 2025	0.44	0.50	0.44	0.48	0.48	9.64%	784,660
Nov 25, 2025	0.43	0.44	0.43	0.44	0.44	3.47%	206,477
Nov 24, 2025	0.46	0.46	0.42	0.42	0.42	-5.97%	274,470
Nov 21, 2025	0.42	0.46	0.41	0.45	0.45	9.10%	745,200
Nov 20, 2025	0.46	0.47	0.41	0.41	0.41	-8.03%	328,707
Nov 19, 2025	0.41	0.46	0.40	0.45	0.45	9.85%	340,462
Nov 18, 2025	0.39	0.43	0.39	0.41	0.41	5.74%	553,924
Nov 17, 2025	0.42	0.42	0.38	0.39	0.39	-7.24%	640,713
Nov 14, 2025	0.43	0.44	0.42	0.42	0.42	-6.12%	429,321
Nov 13, 2025	0.46	0.48	0.44	0.44	0.44	-4.60%	265,816
Nov 12, 2025	0.48	0.48	0.46	0.47	0.47	-0.91%	281,120
Nov 11, 2025	0.47	0.47	0.46	0.47	0.47	-2.06%	198,724
Nov 10, 2025	0.50	0.50	0.47	0.48	0.48	-3.85%	421,173
Nov 7, 2025	0.48	0.50	0.47	0.50	0.50	6.37%	945,642
Nov 6, 2025	0.55	0.55	0.46	0.47	0.47	-10.63%	1,277,312
Nov 5, 2025	0.55	0.65	0.51	0.53	0.53	-5.42%	2,999,695
Nov 4, 2025	0.57	0.59	0.55	0.56	0.56	-5.61%	345,022
Nov 3, 2025	0.63	0.63	0.58	0.59	0.59	-6.41%	438,028
Oct 31, 2025	0.60	0.63	0.58	0.63	0.63	4.65%	331,243
Oct 30, 2025	0.60	0.63	0.59	0.60	0.60	-2.50%	574,489
Oct 29, 2025	0.60	0.64	0.58	0.62	0.62	1.84%	555,449
Oct 28, 2025	0.64	0.64	0.60	0.60	0.60	-3.66%	280,832
Oct 27, 2025	0.63	0.66	0.62	0.63	0.63	-5.78%	231,386
Oct 24, 2025	0.64	0.67	0.64	0.67	0.67	4.76%	224,382
Oct 23, 2025	0.63	0.64	0.63	0.64	0.64	1.08%	144,749
Oct 22, 2025	0.67	0.67	0.61	0.63	0.63	-6.63%	700,231
Oct 21, 2025	0.70	0.70	0.67	0.67	0.67	-3.91%	297,858
Oct 20, 2025	0.70	0.70	0.68	0.70	0.70	-0.04%	334,311
Oct 17, 2025	0.71	0.73	0.69	0.70	0.70	-2.80%	267,994
Oct 16, 2025	0.76	0.78	0.71	0.72	0.72	-4.36%	321,719
Oct 15, 2025	0.70	0.76	0.70	0.75	0.75	7.32%	908,036
Oct 14, 2025	0.71	0.71	0.68	0.70	0.70	-1.71%	290,930
Oct 13, 2025	0.71	0.72	0.70	0.72	0.72	0.04%	410,384
Oct 10, 2025	0.74	0.74	0.70	0.72	0.72	-3.12%	502,004
Oct 9, 2025	0.72	0.74	0.72	0.74	0.74	1.96%	279,260
Oct 8, 2025	0.73	0.74	0.71	0.72	0.72	-2.43%	314,885
Oct 7, 2025	0.64	0.76	0.64	0.74	0.74	14.35%	1,093,037
Oct 6, 2025	0.67	0.67	0.64	0.65	0.65	-3.72%	931,194
Oct 3, 2025	0.76	0.79	0.65	0.67	0.67	-13.54%	1,760,235
Oct 2, 2025	0.79	0.80	0.76	0.78	0.78	-2.21%	456,700
Oct 1, 2025	0.79	0.80	0.78	0.80	0.80	1.49%	262,332
Sep 30, 2025	0.81	0.81	0.78	0.79	0.79	-0.29%	208,769
Sep 29, 2025	0.80	0.81	0.79	0.79	0.79	-1.09%	431,117
Sep 26, 2025	0.80	0.80	0.76	0.80	0.80	1.44%	301,987